CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
4.06
 1,420 4.03 4.06 4.03 0 0 0
02/06/2014
4.03
 11,830 4.00 4.03 4.00 5,000 0 0.1
30/05/2014
4.00
 2,740 3.94 4.00 3.94 0 0 0
29/05/2014
3.94
 1,300 3.97 3.97 3.94 0 0 0
28/05/2014
3.97
 5,890 3.97 3.97 3.91 0 0 0
27/05/2014
3.97
 3,320 3.94 3.97 3.91 0 0 0
26/05/2014
3.94
 1,050 4.00 4.00 3.87 200 0 0.0
23/05/2014
4.00
 150 4.00 4.02 3.87 0 0 0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2014
4.00
 5,690 3.94 4.12 3.99 100 0 0.0
21/05/2014
3.94
 11,420 3.93 3.97 3.93 0 0 0
20/05/2014
3.93
 10,910 3.93 3.97 3.93 0 0 0
19/05/2014
3.93
 5,100 3.90 3.93 3.84 200 0 0.0
16/05/2014
3.90
 14,820 3.91 3.94 3.81 2,500 0 0.1
15/05/2014
3.91
 3,210 3.87 3.94 3.80 700 0 0.0
14/05/2014
3.87
 10,960 3.70 3.87 3.80 5,000 0 0.1
13/05/2014
3.70
 2,220 3.94 3.94 3.70 0 0 0
12/05/2014
3.94
 6,530 3.98 3.98 3.72 0 0 0
09/05/2014
3.98
 2,340 3.97 4.12 3.98 0 0 0
08/05/2014
3.97
 12,000 4.27 4.27 3.97 0 700 -0.0
07/05/2014
4.27
 5,000 4.22 4.27 4.24 5,000 0 0.2
06/05/2014
4.22
 220 4.25 4.25 4.05 0 0 0
05/05/2014
4.25
 1,520 4.27 4.27 4.22 0 0 0
29/04/2014
4.27
 2,160 4.27 4.27 4.25 0 0 0
28/04/2014
4.27
 3,230 4.25 4.27 4.25 0 0 0
25/04/2014
4.25
 2,700 4.31 4.31 4.11 0 0 0
24/04/2014
4.31
 350 4.22 4.31 4.31 0 0 0
23/04/2014
4.22
 200 4.22 4.22 4.22 0 0 0
22/04/2014
4.22
 3,370 4.29 4.29 4.10 0 0 0
21/04/2014
4.29
 600 4.29 4.29 4.22 0 0 0
18/04/2014
4.29
 6,570 4.29 4.34 4.27 2,500 0 0.1
17/04/2014
4.29
 3,650 4.35 4.36 4.28 0 100 -0.0
16/04/2014
4.35
 4,400 4.41 4.41 4.35 0 0 0
15/04/2014
4.41
 2,060 4.45 4.46 4.41 0 0 0
14/04/2014
4.45
 15,980 4.43 4.45 4.43 0 0 0
11/04/2014
4.43
 5,070 4.43 4.46 4.36 0 0 0
10/04/2014
4.43
 3,150 4.43 4.43 4.41 2,030 0 0.1
08/04/2014
4.43
 450 4.45 4.65 4.36 0 0 0
07/04/2014
4.45
 2,880 4.50 4.50 4.41 0 0 0
04/04/2014
4.50
 6,350 4.41 4.50 4.36 2,000 0 0.1
03/04/2014
4.41
 4,090 4.39 4.41 4.36 0 0 0
02/04/2014
4.39
 9,960 4.39 4.43 4.36 0 0 0
01/04/2014
4.39
 17,000 4.45 4.48 4.36 0 0 0
31/03/2014
4.45
 6,410 4.48 4.49 4.43 330 1,200 -0.0
28/03/2014
4.48
 6,340 4.49 4.49 4.43 0 0 0
27/03/2014
4.49
 11,050 4.50 4.50 4.43 0 0 0
26/03/2014
4.50
 210 4.50 4.50 4.49 0 0 0
25/03/2014
4.50
 4,250 4.53 4.53 4.50 0 190 -0.0
24/03/2014
4.53
 9,670 4.55 4.55 4.49 0 0 0
21/03/2014
4.55
 9,510 4.55 4.58 4.53 0 0 0
20/03/2014
4.55
 1,930 4.60 4.60 4.52 0 0 0
19/03/2014
4.60
 1,210 4.60 4.60 4.52 0 0 0
18/03/2014
4.60
 6,740 4.32 4.62 4.58 1,600 0 0.1
17/03/2014
4.32
 3,380 4.65 4.65 4.32 0 0 0
14/03/2014
4.65
 1,590 4.67 4.67 4.59 0 0 0
13/03/2014
4.67
 7,570 4.65 4.73 4.65 1,000 0 0.0
12/03/2014
4.65
 13,540 4.50 4.65 4.48 0 0 0
11/03/2014
4.50
 1,720 4.43 4.50 4.45 0 0 0
10/03/2014
4.43
 1,030 4.52 4.52 4.22 0 0 0
07/03/2014
4.52
 22,500 4.50 4.52 4.50 0 0 0
06/03/2014
4.50
 5,900 4.50 4.50 4.50 0 0 0
05/03/2014
4.50
 5,090 4.50 4.50 4.25 0 0 0
04/03/2014
4.50
 2,030 4.52 4.52 4.50 0 0 0
03/03/2014
4.52
 6,450 4.52 4.53 4.48 0 0 0
28/02/2014
4.52
 2,960 4.53 4.53 4.48 0 0 0
27/02/2014
4.53
 1,860 4.48 4.53 4.48 0 0 0
26/02/2014
4.48
 9,150 4.48 4.50 4.46 0 0 0
25/02/2014
4.48
 10,980 4.48 4.48 4.45 0 0 0
24/02/2014
4.48
 3,540 4.50 4.56 4.46 0 0 0
21/02/2014
4.50
 3,920 4.50 4.52 4.45 0 0 0
20/02/2014
4.50
 23,710 4.62 4.63 4.34 0 0 0
19/02/2014
4.62
 16,220 4.63 4.63 4.56 0 0 0
18/02/2014
4.63
 5,460 4.62 4.65 4.55 0 0 0
17/02/2014
4.62
 10,290 4.50 4.70 4.46 0 100 -0.0
14/02/2014
4.50
 11,030 4.52 4.52 4.45 100 0 0.0
13/02/2014
4.52
 9,820 4.67 4.72 4.52 0 0 0
12/02/2014
4.67
 13,100 4.72 4.73 4.67 0 0 0
11/02/2014
4.72
 27,250 4.67 4.79 4.69 0 0 0
10/02/2014
4.67
 73,790 4.38 4.67 4.38 0 0 0
07/02/2014
4.38
 11,020 4.28 4.48 4.29 0 0 0
06/02/2014
4.28
 6,660 4.27 4.28 4.27 0 0 0
27/01/2014
4.27
 6,010 4.25 4.27 4.21 0 0 0
24/01/2014
4.25
 1,060 4.25 4.25 4.22 0 0 0
23/01/2014
4.25
 6,860 4.27 4.27 4.24 0 0 0
22/01/2014
4.27
 13,600 4.25 4.27 4.24 0 0 0
21/01/2014
4.25
 7,440 4.25 4.25 4.22 0 50 -0.0
20/01/2014
4.25
 8,990 4.21 4.25 4.18 0 0 0
17/01/2014
4.21
 15,140 4.21 4.22 4.21 0 0 0
16/01/2014
4.21
 14,350 4.21 4.24 4.21 0 0 0
15/01/2014
4.21
 15,880 4.21 4.22 4.21 0 0 0
14/01/2014
4.21
 1,110 4.21 4.27 4.21 0 100 -0.0
13/01/2014
4.21
 3,530 4.27 4.27 4.21 0 10 -0.0
10/01/2014
4.27
 4,160 4.19 4.27 4.19 0 0 0
09/01/2014
4.19
 11,800 4.27 4.27 4.17 0 8,300 -0.2
08/01/2014
4.27
 5,060 4.27 4.27 4.15 60 3,600 -0.1
07/01/2014
4.27
 4,620 4.29 4.29 4.17 10 3,300 -0.1
06/01/2014
4.29
 11,790 4.31 4.31 4.17 10 11,400 -0.3
03/01/2014
4.31
 10 4.34 4.34 4.31 0 0 0
02/01/2014
4.34
 0 4.34 4.34 4.34 0 0 0
31/12/2013
4.34
 11,070 4.36 4.36 4.18 20 8,900 -0.3
30/12/2013
4.36
 0 4.36 4.36 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |